Indicators

Realty Income Corp (NY: O )

53.06 +0.26 (+0.49%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.22	14.22	13.78	13.81	1,174,570	-0.40(-2.78%)
Sep 27, 2007	14.18	14.21	14.04	14.20	698,508	+0.00(+0.03%)
Sep 26, 2007	14.08	14.25	13.93	14.20	832,704	+0.24(+1.73%)
Sep 25, 2007	14.08	14.12	13.88	13.96	675,838	-0.27(-1.88%)
Sep 24, 2007	14.00	14.28	13.97	14.22	748,300	+0.27(+1.91%)
Sep 21, 2007	14.12	14.13	13.91	13.96	1,367,464	-0.02(-0.18%)
Sep 20, 2007	14.38	14.38	13.92	13.98	1,010,620	-0.43(-3.02%)
Sep 19, 2007	14.00	14.45	13.96	14.42	1,839,276	+0.41(+2.96%)
Sep 18, 2007	13.37	14.00	13.36	14.00	1,524,533	+0.63(+4.69%)
Sep 17, 2007	13.53	13.58	13.34	13.37	2,009,096	-0.17(-1.24%)
Sep 14, 2007	13.32	13.54	13.26	13.54	873,793	+0.12(+0.92%)
Sep 13, 2007	13.34	13.50	13.17	13.42	1,188,536	+0.16(+1.19%)
Sep 12, 2007	13.18	13.43	13.05	13.26	975,199	+0.06(+0.45%)
Sep 11, 2007	12.91	13.20	12.90	13.20	893,426	+0.27(+2.10%)
Sep 10, 2007	13.05	13.13	12.71	12.93	1,309,576	-0.07(-0.53%)
Sep 07, 2007	13.12	13.17	12.91	13.00	1,287,716	-0.19(-1.42%)
Sep 06, 2007	13.31	13.34	13.09	13.19	1,534,248	-0.04(-0.30%)
Sep 05, 2007	13.51	13.51	13.15	13.23	1,140,970	-0.29(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.